Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.53 | 27.02 | 26.43 | 26.75 | 31,906 | +0.50(+1.89%) |
Feb 28, 2024 | 26.20 | 26.42 | 25.98 | 26.25 | 21,765 | -0.03(-0.11%) |
Feb 27, 2024 | 26.55 | 26.75 | 26.28 | 26.28 | 15,230 | -0.01(-0.04%) |
Feb 26, 2024 | 26.31 | 26.62 | 26.19 | 26.29 | 14,799 | -0.19(-0.71%) |
Feb 23, 2024 | 26.25 | 26.58 | 26.25 | 26.48 | 10,787 | +0.01(+0.04%) |
Feb 22, 2024 | 26.56 | 26.80 | 26.31 | 26.47 | 22,191 | -0.15(-0.56%) |
Feb 21, 2024 | 26.40 | 26.62 | 26.20 | 26.62 | 22,707 | -0.04(-0.15%) |
Feb 20, 2024 | 26.49 | 27.05 | 26.49 | 26.66 | 16,859 | -0.23(-0.85%) |
Feb 16, 2024 | 27.34 | 27.53 | 26.89 | 26.89 | 35,176 | -0.56(-2.03%) |
Feb 15, 2024 | 27.05 | 27.64 | 26.67 | 27.44 | 36,968 | +0.89(+3.36%) |
Feb 14, 2024 | 26.12 | 26.60 | 25.96 | 26.55 | 46,070 | +0.84(+3.28%) |
Feb 13, 2024 | 26.40 | 26.72 | 25.38 | 25.71 | 72,730 | -1.39(-5.13%) |
Feb 12, 2024 | 26.25 | 27.38 | 26.25 | 27.09 | 38,282 | +0.97(+3.72%) |
Feb 09, 2024 | 25.68 | 26.33 | 25.58 | 26.12 | 44,160 | +0.43(+1.66%) |
Feb 08, 2024 | 25.68 | 26.08 | 25.57 | 25.70 | 16,187 | -0.15(-0.58%) |
Feb 07, 2024 | 26.44 | 26.44 | 25.63 | 25.84 | 25,694 | -0.43(-1.62%) |
Feb 06, 2024 | 26.15 | 26.50 | 26.10 | 26.27 | 19,853 | +0.07(+0.27%) |
Feb 05, 2024 | 26.31 | 26.65 | 26.13 | 26.20 | 47,547 | -0.34(-1.27%) |
Feb 02, 2024 | 26.04 | 26.90 | 26.04 | 26.54 | 36,096 | -0.19(-0.70%) |
Feb 01, 2024 | 27.27 | 27.69 | 26.20 | 26.73 | 40,663 | -0.54(-1.99%) |
Jan 31, 2024 | 28.27 | 28.46 | 27.13 | 27.27 | 53,225 | -1.18(-4.16%) |
Jan 30, 2024 | 28.59 | 28.71 | 28.43 | 28.45 | 34,072 | -0.15(-0.52%) |
Jan 29, 2024 | 28.44 | 28.77 | 28.22 | 28.60 | 23,709 | +0.00(+0.00%) |
Jan 26, 2024 | 28.93 | 29.13 | 28.60 | 28.60 | 21,888 | -0.34(-1.16%) |
Jan 25, 2024 | 29.04 | 29.04 | 28.55 | 28.93 | 32,706 | +0.26(+0.89%) |
Jan 24, 2024 | 28.57 | 28.85 | 28.37 | 28.68 | 23,164 | +0.58(+2.07%) |
Jan 23, 2024 | 28.47 | 28.47 | 28.06 | 28.10 | 29,768 | -0.07(-0.24%) |
Jan 22, 2024 | 27.56 | 28.20 | 27.56 | 28.16 | 32,003 | +0.65(+2.36%) |
Jan 19, 2024 | 27.28 | 27.61 | 27.05 | 27.51 | 32,563 | +0.28(+1.01%) |
Jan 18, 2024 | 27.34 | 27.53 | 27.03 | 27.24 | 25,305 | -0.10(-0.36%) |
Jan 17, 2024 | 27.20 | 27.63 | 27.19 | 27.34 | 32,361 | -0.07(-0.25%) |
Jan 16, 2024 | 27.84 | 27.99 | 27.39 | 27.41 | 34,218 | -0.62(-2.21%) |
Jan 12, 2024 | 28.27 | 28.36 | 27.97 | 28.03 | 26,449 | -0.11(-0.38%) |
Jan 11, 2024 | 28.09 | 28.26 | 27.76 | 28.13 | 47,414 | -0.06(-0.21%) |
Jan 10, 2024 | 28.37 | 28.54 | 28.09 | 28.19 | 49,233 | -0.22(-0.76%) |
Jan 09, 2024 | 28.57 | 28.73 | 28.22 | 28.41 | 53,096 | -0.40(-1.40%) |
Jan 08, 2024 | 28.83 | 28.87 | 28.56 | 28.81 | 20,419 | +0.09(+0.31%) |
Jan 05, 2024 | 28.53 | 29.03 | 28.39 | 28.73 | 60,131 | +0.17(+0.59%) |
Jan 04, 2024 | 28.55 | 28.81 | 28.32 | 28.56 | 39,142 | +0.16(+0.57%) |
Jan 03, 2024 | 28.85 | 29.05 | 28.28 | 28.40 | 75,261 | -0.51(-1.76%) |
Jan 02, 2024 | 28.94 | 29.27 | 28.24 | 28.90 | 82,180 | -0.16(-0.54%) |
Dec 29, 2023 | 29.08 | 29.34 | 28.95 | 29.06 | 30,997 | -0.16(-0.54%) |
Dec 28, 2023 | 29.23 | 29.31 | 29.11 | 29.22 | 26,011 | +0.17(+0.58%) |
Dec 27, 2023 | 28.84 | 29.23 | 28.84 | 29.05 | 32,161 | +0.15(+0.51%) |
Dec 26, 2023 | 29.13 | 29.35 | 28.84 | 28.90 | 46,153 | +0.04(+0.14%) |
Dec 22, 2023 | 28.91 | 29.28 | 28.57 | 28.86 | 46,965 | +0.15(+0.51%) |
Dec 21, 2023 | 28.68 | 29.03 | 28.42 | 28.72 | 23,495 | +0.42(+1.50%) |
Dec 20, 2023 | 28.91 | 29.28 | 28.29 | 28.29 | 59,708 | -0.28(-0.97%) |
Dec 19, 2023 | 28.61 | 29.34 | 28.55 | 28.57 | 55,495 | +0.13(+0.45%) |
Dec 18, 2023 | 28.45 | 28.78 | 28.35 | 28.44 | 45,709 | -0.03(-0.10%) |
Dec 15, 2023 | 28.57 | 29.11 | 28.10 | 28.47 | 141,088 | +0.05(+0.17%) |
Dec 14, 2023 | 25.91 | 28.96 | 25.91 | 28.42 | 126,857 | +2.51(+9.70%) |
Dec 13, 2023 | 24.07 | 26.60 | 23.52 | 25.91 | 166,747 | +1.94(+8.10%) |
Dec 12, 2023 | 24.03 | 24.54 | 23.17 | 23.97 | 13,050 | -0.02(-0.08%) |
Dec 11, 2023 | 24.08 | 24.08 | 23.86 | 23.99 | 24,843 | -0.38(-1.58%) |
Dec 08, 2023 | 24.11 | 24.58 | 24.11 | 24.37 | 25,070 | +0.14(+0.57%) |
Dec 07, 2023 | 24.05 | 24.23 | 23.97 | 24.23 | 17,335 | +0.39(+1.65%) |
Dec 06, 2023 | 24.62 | 24.97 | 23.84 | 23.84 | 15,361 | -0.20(-0.82%) |
Dec 05, 2023 | 24.47 | 24.50 | 24.04 | 24.04 | 8,143 | -0.38(-1.57%) |
Dec 04, 2023 | 24.49 | 24.49 | 24.23 | 24.42 | 9,959 | +0.16(+0.65%) |
Dec 01, 2023 | 23.50 | 24.46 | 23.50 | 24.26 | 17,010 | +0.69(+2.92%) |
Nov 30, 2023 | 23.39 | 23.75 | 23.28 | 23.57 | 17,394 | +0.19(+0.80%) |
Nov 29, 2023 | 22.94 | 23.45 | 22.75 | 23.39 | 10,079 | +0.70(+3.08%) |
Nov 28, 2023 | 22.95 | 22.96 | 22.52 | 22.69 | 8,715 | -0.24(-1.03%) |
Nov 27, 2023 | 23.04 | 23.10 | 22.92 | 22.92 | 8,119 | -0.33(-1.40%) |
Nov 24, 2023 | 22.93 | 23.39 | 22.93 | 23.25 | 5,632 | +0.10(+0.43%) |
Nov 22, 2023 | 22.95 | 23.41 | 22.85 | 23.15 | 13,190 | +0.46(+2.04%) |
Nov 21, 2023 | 22.75 | 22.90 | 22.69 | 22.69 | 4,583 | -0.60(-2.58%) |
Nov 20, 2023 | 22.90 | 23.69 | 22.72 | 23.29 | 13,452 | -0.33(-1.42%) |
Nov 17, 2023 | 23.13 | 23.62 | 23.13 | 23.62 | 22,052 | +0.73(+3.18%) |
Nov 16, 2023 | 22.97 | 23.19 | 22.73 | 22.89 | 17,224 | -0.64(-2.72%) |
Nov 15, 2023 | 24.04 | 24.14 | 23.53 | 23.53 | 35,607 | -0.34(-1.44%) |
Nov 14, 2023 | 22.11 | 24.07 | 22.11 | 23.88 | 34,064 | +2.16(+9.93%) |
Nov 13, 2023 | 21.22 | 21.86 | 21.15 | 21.72 | 9,218 | +0.15(+0.68%) |
Nov 10, 2023 | 21.49 | 21.64 | 21.43 | 21.57 | 17,404 | +0.29(+1.34%) |
Nov 09, 2023 | 21.62 | 21.62 | 21.11 | 21.29 | 7,658 | -0.04(-0.18%) |
Nov 08, 2023 | 21.85 | 21.85 | 21.01 | 21.33 | 19,438 | -0.44(-2.04%) |
Nov 07, 2023 | 21.78 | 22.19 | 21.50 | 21.77 | 13,998 | -0.31(-1.38%) |
Nov 06, 2023 | 21.89 | 22.34 | 21.72 | 22.08 | 27,935 | -0.15(-0.67%) |
Nov 03, 2023 | 21.45 | 22.67 | 21.42 | 22.22 | 33,802 | +1.13(+5.37%) |
Nov 02, 2023 | 20.63 | 21.26 | 20.63 | 21.09 | 11,829 | +0.66(+3.25%) |
Nov 01, 2023 | 20.36 | 20.71 | 20.32 | 20.43 | 8,756 | -0.19(-0.90%) |
Oct 31, 2023 | 20.24 | 20.61 | 20.24 | 20.61 | 9,515 | -0.03(-0.14%) |
Oct 30, 2023 | 20.19 | 20.83 | 20.19 | 20.64 | 8,123 | +0.76(+3.83%) |
Oct 27, 2023 | 20.12 | 20.41 | 19.88 | 19.88 | 8,171 | -0.42(-2.07%) |
Oct 26, 2023 | 19.99 | 20.30 | 19.83 | 20.30 | 22,231 | +0.40(+2.01%) |
Oct 25, 2023 | 21.45 | 21.45 | 19.77 | 19.90 | 21,846 | +0.04(+0.20%) |
Oct 24, 2023 | 20.53 | 20.53 | 19.53 | 19.86 | 16,658 | +0.09(+0.44%) |
Oct 23, 2023 | 19.96 | 20.02 | 19.77 | 19.77 | 5,056 | -0.05(-0.25%) |
Oct 20, 2023 | 19.92 | 19.92 | 19.57 | 19.82 | 14,788 | -0.04(-0.20%) |
Oct 19, 2023 | 19.82 | 20.11 | 19.73 | 19.86 | 30,382 | -0.14(-0.68%) |
Oct 18, 2023 | 20.66 | 20.67 | 19.61 | 20.00 | 14,814 | -0.99(-4.70%) |
Oct 17, 2023 | 20.82 | 21.36 | 20.82 | 20.98 | 14,639 | +0.24(+1.18%) |
Oct 16, 2023 | 20.47 | 20.97 | 20.47 | 20.74 | 13,287 | +0.27(+1.34%) |
Oct 13, 2023 | 20.58 | 20.66 | 20.45 | 20.47 | 8,523 | -0.36(-1.73%) |
Oct 12, 2023 | 20.71 | 20.83 | 20.56 | 20.83 | 9,182 | +0.03(+0.14%) |
Oct 11, 2023 | 20.97 | 20.97 | 20.64 | 20.80 | 8,280 | +0.06(+0.28%) |
Oct 10, 2023 | 20.44 | 20.99 | 20.36 | 20.74 | 25,556 | +0.37(+1.82%) |
Oct 09, 2023 | 20.37 | 20.88 | 20.32 | 20.37 | 11,061 | -0.37(-1.79%) |
Oct 06, 2023 | 20.25 | 20.78 | 20.14 | 20.74 | 21,900 | +0.38(+1.87%) |
Oct 05, 2023 | 19.68 | 20.46 | 19.68 | 20.36 | 20,585 | +0.41(+2.06%) |
Oct 04, 2023 | 19.68 | 20.00 | 19.57 | 19.95 | 12,599 | +0.21(+1.04%) |
Oct 03, 2023 | 20.16 | 20.16 | 19.74 | 19.74 | 7,729 | -0.46(-2.27%) |
Oct 02, 2023 | 20.12 | 20.45 | 20.07 | 20.20 | 7,944 | -0.31(-1.52%) |
Sep 29, 2023 | 20.48 | 20.59 | 20.43 | 20.52 | 8,725 | -0.23(-1.13%) |
Sep 28, 2023 | 20.41 | 20.92 | 20.41 | 20.75 | 6,721 | +0.42(+2.07%) |
Sep 27, 2023 | 20.55 | 20.55 | 20.30 | 20.33 | 7,716 | -0.11(-0.53%) |
Sep 26, 2023 | 20.68 | 20.68 | 20.40 | 20.44 | 11,495 | -0.30(-1.46%) |
Sep 25, 2023 | 20.54 | 20.89 | 20.66 | 20.74 | 9,061 | +0.05(+0.24%) |
Sep 22, 2023 | 21.15 | 21.47 | 20.61 | 20.69 | 16,705 | -0.53(-2.49%) |
Sep 21, 2023 | 20.90 | 21.34 | 20.83 | 21.22 | 16,406 | +0.25(+1.21%) |
Sep 20, 2023 | 21.58 | 22.24 | 20.87 | 20.96 | 25,180 | -0.50(-2.32%) |
Sep 19, 2023 | 21.02 | 21.82 | 21.02 | 21.46 | 25,021 | +0.42(+2.00%) |
Sep 18, 2023 | 21.64 | 21.94 | 21.04 | 21.04 | 31,815 | -0.54(-2.49%) |
Sep 15, 2023 | 21.92 | 22.37 | 21.48 | 21.58 | 69,092 | -0.34(-1.56%) |
Sep 14, 2023 | 21.49 | 21.92 | 21.42 | 21.92 | 13,324 | +0.42(+1.95%) |
Sep 13, 2023 | 21.54 | 22.07 | 21.38 | 21.50 | 50,967 | -0.11(-0.50%) |
Sep 12, 2023 | 20.66 | 21.79 | 20.66 | 21.61 | 42,735 | +0.96(+4.63%) |
Sep 11, 2023 | 20.38 | 20.98 | 20.13 | 20.65 | 31,612 | +0.27(+1.34%) |
Sep 08, 2023 | 19.39 | 20.47 | 19.37 | 20.38 | 64,140 | +1.09(+5.67%) |
Sep 07, 2023 | 20.03 | 20.06 | 18.85 | 19.29 | 83,627 | -0.64(-3.23%) |
Sep 06, 2023 | 20.66 | 20.66 | 19.93 | 19.93 | 15,688 | -0.91(-4.36%) |
Sep 05, 2023 | 21.12 | 21.25 | 20.75 | 20.84 | 15,068 | -0.41(-1.93%) |
Sep 01, 2023 | 21.14 | 21.43 | 21.14 | 21.25 | 12,516 | +0.16(+0.74%) |
Aug 31, 2023 | 21.27 | 21.45 | 20.90 | 21.09 | 12,015 | -0.18(-0.83%) |
Aug 30, 2023 | 21.73 | 21.99 | 21.27 | 21.27 | 23,030 | -0.76(-3.46%) |
Aug 29, 2023 | 21.28 | 22.03 | 21.20 | 22.03 | 11,929 | +0.55(+2.55%) |
Aug 28, 2023 | 21.48 | 22.06 | 21.48 | 21.48 | 13,221 | -0.35(-1.61%) |
Aug 25, 2023 | 21.72 | 21.96 | 21.49 | 21.83 | 7,885 | +0.08(+0.36%) |
Aug 24, 2023 | 21.74 | 21.83 | 21.64 | 21.76 | 9,785 | -0.08(-0.36%) |
Aug 23, 2023 | 21.92 | 22.07 | 21.78 | 21.83 | 8,716 | -0.05(-0.22%) |
Aug 22, 2023 | 22.01 | 22.01 | 21.58 | 21.88 | 6,334 | -0.25(-1.15%) |
Aug 21, 2023 | 22.06 | 22.17 | 21.52 | 22.14 | 12,943 | -0.05(-0.22%) |
Aug 18, 2023 | 22.17 | 22.45 | 21.86 | 22.19 | 57,793 | -0.15(-0.66%) |
Aug 17, 2023 | 22.06 | 22.69 | 22.06 | 22.33 | 10,077 | -0.18(-0.78%) |
Aug 16, 2023 | 21.87 | 22.75 | 21.87 | 22.51 | 24,183 | +0.61(+2.76%) |
Aug 15, 2023 | 21.81 | 22.79 | 21.71 | 21.90 | 11,336 | -0.12(-0.53%) |
Aug 14, 2023 | 22.48 | 22.48 | 21.86 | 22.02 | 11,756 | -0.43(-1.94%) |
Aug 11, 2023 | 22.93 | 22.94 | 22.29 | 22.45 | 21,258 | -0.37(-1.60%) |
Aug 10, 2023 | 23.43 | 23.43 | 22.64 | 22.82 | 10,970 | -0.33(-1.43%) |
Aug 09, 2023 | 23.74 | 23.89 | 22.95 | 23.15 | 25,759 | -0.76(-3.18%) |
Aug 08, 2023 | 22.93 | 23.91 | 22.64 | 23.91 | 18,963 | +0.64(+2.77%) |
Aug 07, 2023 | 22.97 | 23.68 | 22.91 | 23.27 | 23,388 | +0.37(+1.62%) |
Aug 04, 2023 | 23.54 | 23.54 | 22.67 | 22.90 | 15,004 | +0.18(+0.81%) |
Aug 03, 2023 | 22.35 | 23.29 | 22.35 | 22.71 | 12,480 | +0.04(+0.17%) |
Aug 02, 2023 | 22.54 | 22.94 | 22.45 | 22.68 | 26,673 | -0.06(-0.26%) |
Aug 01, 2023 | 22.51 | 22.84 | 22.10 | 22.73 | 20,632 | +0.08(+0.34%) |
Jul 31, 2023 | 22.77 | 23.46 | 22.39 | 22.66 | 46,425 | -0.55(-2.38%) |
Jul 28, 2023 | 22.90 | 23.24 | 22.57 | 23.21 | 32,208 | +0.32(+1.40%) |
Jul 27, 2023 | 22.08 | 22.89 | 21.64 | 22.89 | 27,834 | +0.90(+4.09%) |
Jul 26, 2023 | 21.33 | 21.99 | 21.33 | 21.99 | 10,498 | +0.94(+4.46%) |
Jul 25, 2023 | 21.21 | 21.21 | 20.78 | 21.05 | 8,823 | -0.16(-0.78%) |
Jul 24, 2023 | 20.53 | 21.21 | 20.38 | 21.21 | 14,426 | +0.54(+2.62%) |
Jul 21, 2023 | 21.13 | 21.15 | 20.65 | 20.67 | 16,017 | -0.53(-2.51%) |
Jul 20, 2023 | 20.50 | 21.25 | 18.90 | 21.20 | 44,038 | +0.81(+3.99%) |
Jul 19, 2023 | 19.47 | 20.81 | 19.47 | 20.39 | 46,178 | +0.76(+3.85%) |
Jul 18, 2023 | 19.07 | 19.65 | 19.07 | 19.64 | 14,465 | +0.72(+3.79%) |
Jul 17, 2023 | 18.81 | 19.56 | 18.81 | 18.92 | 10,491 | -0.07(-0.36%) |
Jul 14, 2023 | 18.64 | 19.09 | 18.31 | 18.99 | 10,573 | -0.06(-0.31%) |
Jul 13, 2023 | 18.94 | 19.09 | 18.68 | 19.04 | 6,673 | +0.25(+1.34%) |
Jul 12, 2023 | 19.05 | 19.29 | 18.73 | 18.79 | 12,460 | +0.11(+0.57%) |
Jul 11, 2023 | 19.54 | 19.54 | 18.64 | 18.69 | 11,041 | -0.48(-2.53%) |
Jul 10, 2023 | 19.36 | 19.43 | 19.02 | 19.17 | 11,248 | -0.39(-1.98%) |
Jul 07, 2023 | 18.87 | 19.58 | 18.73 | 19.56 | 53,916 | +0.82(+4.39%) |
Jul 06, 2023 | 18.93 | 18.96 | 18.52 | 18.73 | 12,487 | -0.18(-0.97%) |
Jul 05, 2023 | 18.65 | 19.02 | 18.65 | 18.92 | 12,060 | +0.04(+0.20%) |
Jul 03, 2023 | 18.40 | 18.88 | 17.99 | 18.88 | 7,062 | +0.34(+1.83%) |
Jun 30, 2023 | 18.45 | 18.62 | 18.43 | 18.54 | 18,754 | -0.05(-0.26%) |
Jun 29, 2023 | 18.44 | 18.59 | 18.15 | 18.59 | 4,084 | +0.20(+1.11%) |
Jun 28, 2023 | 18.37 | 18.49 | 18.20 | 18.39 | 5,460 | -0.16(-0.89%) |
Jun 27, 2023 | 18.60 | 18.60 | 18.19 | 18.55 | 11,636 | +0.14(+0.74%) |
Jun 26, 2023 | 18.09 | 18.77 | 17.06 | 18.42 | 15,965 | -0.02(-0.11%) |
Jun 23, 2023 | 18.24 | 18.73 | 17.35 | 18.43 | 85,299 | -0.18(-0.99%) |
Jun 22, 2023 | 17.89 | 18.73 | 17.89 | 18.62 | 30,068 | +0.01(+0.05%) |
Jun 21, 2023 | 18.83 | 18.83 | 18.61 | 18.61 | 7,022 | +0.04(+0.21%) |
Jun 20, 2023 | 18.97 | 18.97 | 18.31 | 18.57 | 6,891 | -0.28(-1.49%) |
Jun 16, 2023 | 19.60 | 19.60 | 18.84 | 18.85 | 22,112 | -0.59(-3.04%) |
Jun 15, 2023 | 19.11 | 19.44 | 18.94 | 19.44 | 6,798 | +0.17(+0.90%) |
Jun 14, 2023 | 19.55 | 19.77 | 19.07 | 19.27 | 13,973 | -0.15(-0.75%) |
Jun 13, 2023 | 18.69 | 19.94 | 18.65 | 19.41 | 15,322 | +0.79(+4.26%) |
Jun 12, 2023 | 19.29 | 19.37 | 18.54 | 18.62 | 9,499 | -0.50(-2.63%) |
Jun 09, 2023 | 19.12 | 19.12 | 19.12 | 19.12 | 3,002 | -0.50(-2.54%) |
Jun 08, 2023 | 19.88 | 19.88 | 19.10 | 19.62 | 10,536 | -0.14(-0.71%) |
Jun 07, 2023 | 19.56 | 19.96 | 19.56 | 19.76 | 48,605 | +0.40(+2.05%) |
Jun 06, 2023 | 18.55 | 19.60 | 18.55 | 19.36 | 12,090 | +0.80(+4.33%) |
Jun 05, 2023 | 18.97 | 18.98 | 17.91 | 18.56 | 11,815 | -0.27(-1.44%) |
Jun 02, 2023 | 18.03 | 19.11 | 17.67 | 18.83 | 43,289 | +1.01(+5.65%) |
Jun 01, 2023 | 17.65 | 17.94 | 17.65 | 17.82 | 8,547 | +0.30(+1.71%) |
May 31, 2023 | 17.64 | 17.85 | 17.41 | 17.52 | 19,183 | -0.19(-1.09%) |
May 30, 2023 | 18.05 | 18.05 | 17.47 | 17.72 | 20,326 | -0.29(-1.61%) |
May 26, 2023 | 17.45 | 18.01 | 17.45 | 18.01 | 5,441 | +0.40(+2.25%) |
May 25, 2023 | 18.11 | 18.11 | 17.61 | 17.61 | 4,948 | -0.49(-2.73%) |
May 24, 2023 | 17.58 | 18.15 | 17.44 | 18.11 | 19,185 | +0.40(+2.24%) |
May 23, 2023 | 17.55 | 17.80 | 17.39 | 17.71 | 10,040 | +0.28(+1.61%) |
May 22, 2023 | 16.90 | 17.64 | 16.73 | 17.43 | 16,910 | +0.76(+4.59%) |
May 19, 2023 | 17.20 | 17.20 | 16.66 | 16.66 | 24,511 | -0.19(-1.15%) |
May 18, 2023 | 16.90 | 17.33 | 15.98 | 16.86 | 16,441 | +0.11(+0.64%) |
May 17, 2023 | 16.43 | 16.85 | 15.97 | 16.75 | 19,673 | +0.52(+3.22%) |
May 16, 2023 | 15.90 | 16.34 | 15.26 | 16.23 | 41,466 | +0.46(+2.88%) |
May 15, 2023 | 15.62 | 15.85 | 15.50 | 15.77 | 12,719 | +0.27(+1.75%) |
May 12, 2023 | 15.13 | 15.58 | 15.03 | 15.50 | 11,338 | +0.34(+2.24%) |
May 11, 2023 | 15.44 | 15.50 | 15.07 | 15.16 | 14,819 | -0.31(-2.00%) |
May 10, 2023 | 16.01 | 16.21 | 15.20 | 15.47 | 28,260 | -0.51(-3.21%) |
May 09, 2023 | 16.07 | 16.07 | 15.55 | 15.98 | 8,645 | +0.03(+0.18%) |
May 08, 2023 | 15.88 | 16.16 | 15.73 | 15.96 | 17,810 | +0.41(+2.61%) |
May 05, 2023 | 15.79 | 16.12 | 15.30 | 15.55 | 59,480 | +0.01(+0.06%) |
May 04, 2023 | 16.33 | 16.58 | 15.48 | 15.54 | 24,344 | -0.86(-5.25%) |
May 03, 2023 | 17.21 | 17.33 | 16.40 | 16.40 | 38,704 | -0.71(-4.14%) |
May 02, 2023 | 18.16 | 18.17 | 17.11 | 17.11 | 15,483 | -1.11(-6.09%) |
May 01, 2023 | 18.18 | 18.27 | 18.12 | 18.22 | 16,934 | -0.11(-0.63%) |
Apr 28, 2023 | 17.96 | 18.36 | 17.96 | 18.33 | 15,597 | +0.36(+2.02%) |
Apr 27, 2023 | 17.73 | 17.97 | 17.73 | 17.97 | 7,810 | +0.23(+1.29%) |
Apr 26, 2023 | 17.43 | 17.75 | 17.43 | 17.74 | 8,394 | +0.31(+1.76%) |
Apr 25, 2023 | 17.81 | 17.97 | 17.43 | 17.43 | 14,260 | -0.49(-2.72%) |
Apr 24, 2023 | 18.05 | 18.17 | 17.92 | 17.92 | 10,841 | -0.13(-0.74%) |
Apr 21, 2023 | 18.19 | 18.41 | 17.85 | 18.05 | 9,549 | -0.10(-0.53%) |
Apr 20, 2023 | 18.17 | 18.17 | 17.89 | 18.15 | 7,777 | +0.07(+0.37%) |
Apr 19, 2023 | 17.45 | 18.11 | 17.45 | 18.08 | 11,065 | +0.56(+3.22%) |
Apr 18, 2023 | 18.17 | 18.17 | 17.51 | 17.52 | 13,695 | -0.78(-4.26%) |
Apr 17, 2023 | 18.13 | 18.41 | 18.13 | 18.30 | 12,220 | -0.04(-0.23%) |
Apr 14, 2023 | 18.71 | 18.77 | 18.31 | 18.34 | 18,474 | -0.29(-1.54%) |
Apr 13, 2023 | 18.60 | 19.04 | 18.60 | 18.63 | 6,311 | +0.19(+1.04%) |
Apr 12, 2023 | 18.71 | 18.71 | 18.44 | 18.44 | 14,192 | -0.21(-1.13%) |
Apr 11, 2023 | 18.44 | 19.02 | 18.44 | 18.65 | 10,399 | +0.22(+1.19%) |
Apr 10, 2023 | 18.65 | 18.92 | 18.43 | 18.43 | 20,171 | -0.47(-2.48%) |
Apr 06, 2023 | 18.80 | 19.18 | 18.80 | 18.90 | 7,014 | +0.06(+0.30%) |
Apr 05, 2023 | 18.85 | 19.03 | 18.65 | 18.84 | 11,661 | +0.05(+0.25%) |
Apr 04, 2023 | 18.93 | 19.03 | 18.69 | 18.79 | 16,701 | -0.66(-3.39%) |
Apr 03, 2023 | 18.99 | 19.80 | 18.99 | 19.45 | 18,592 | +0.46(+2.42%) |
Mar 31, 2023 | 19.16 | 19.27 | 18.97 | 18.99 | 30,992 | -0.09(-0.45%) |
Mar 30, 2023 | 19.02 | 19.37 | 18.83 | 19.08 | 30,459 | -0.09(-0.45%) |
Mar 29, 2023 | 19.35 | 19.35 | 19.07 | 19.16 | 13,515 | +0.03(+0.15%) |
Mar 28, 2023 | 18.85 | 19.21 | 18.85 | 19.14 | 9,185 | +0.14(+0.76%) |
Mar 27, 2023 | 19.43 | 19.45 | 18.80 | 18.99 | 10,329 | -0.18(-0.95%) |
Mar 24, 2023 | 19.14 | 19.49 | 19.05 | 19.17 | 12,593 | -0.32(-1.62%) |
Mar 23, 2023 | 19.49 | 19.82 | 19.28 | 19.49 | 26,273 | +0.29(+1.49%) |
Mar 22, 2023 | 20.11 | 20.16 | 19.19 | 19.20 | 13,127 | -0.73(-3.65%) |
Mar 21, 2023 | 19.36 | 20.30 | 19.36 | 19.93 | 18,399 | +0.92(+4.83%) |
Mar 20, 2023 | 19.11 | 19.48 | 18.98 | 19.01 | 26,521 | -0.09(-0.45%) |
Mar 17, 2023 | 18.46 | 19.39 | 18.46 | 19.10 | 43,498 | +0.56(+3.04%) |
Mar 16, 2023 | 19.15 | 20.18 | 18.27 | 18.53 | 43,433 | -0.75(-3.87%) |
Mar 15, 2023 | 19.13 | 19.44 | 18.95 | 19.28 | 26,299 | +0.21(+1.10%) |
Mar 14, 2023 | 20.81 | 21.05 | 18.98 | 19.07 | 33,300 | -0.51(-2.59%) |
Mar 13, 2023 | 20.76 | 21.15 | 19.47 | 19.58 | 17,454 | -1.44(-6.87%) |
Mar 10, 2023 | 21.28 | 21.28 | 20.60 | 21.02 | 14,350 | -0.28(-1.30%) |
Mar 09, 2023 | 21.69 | 21.88 | 21.28 | 21.30 | 23,093 | -0.35(-1.63%) |
Mar 08, 2023 | 21.39 | 21.80 | 21.39 | 21.65 | 8,238 | +0.02(+0.09%) |
Mar 07, 2023 | 21.27 | 21.63 | 20.95 | 21.63 | 15,521 | +0.36(+1.71%) |
Mar 06, 2023 | 21.89 | 21.89 | 20.92 | 21.27 | 52,274 | -0.66(-3.01%) |
Mar 03, 2023 | 22.00 | 22.24 | 21.93 | 21.93 | 9,367 | -0.11(-0.52%) |
Mar 02, 2023 | 21.69 | 22.04 | 21.69 | 22.04 | 14,048 | -0.05(-0.22%) |